BIT:1SWKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	46.88	46.88	46.88	46.88	46.88	1.53%	-
Apr 1, 2026	46.17	46.17	46.17	46.17	46.17	0.92%	-
Mar 31, 2026	45.75	45.75	45.75	45.75	45.75	-1.38%	-
Mar 30, 2026	46.39	46.39	46.39	46.39	46.39	-0.69%	-
Mar 27, 2026	46.71	46.71	46.71	46.71	46.71	-5.65%	-
Mar 26, 2026	49.63	49.63	49.63	49.51	49.51	2.24%	155
Mar 25, 2026	48.42	48.42	48.42	48.42	48.42	0.91%	-
Mar 24, 2026	47.99	47.99	47.99	47.99	47.99	2.31%	-
Mar 23, 2026	46.90	46.90	46.90	46.90	46.90	0.03%	-
Mar 20, 2026	46.89	46.89	46.89	46.89	46.89	0.98%	-
Mar 19, 2026	46.43	46.43	46.43	46.43	46.43	0.17%	-
Mar 18, 2026	46.35	46.35	46.35	46.35	46.35	-0.39%	-
Mar 17, 2026	46.53	46.53	46.53	46.53	46.53	-3.58%	-
Mar 16, 2026	48.26	48.26	48.26	48.26	48.26	-0.07%	-
Mar 13, 2026	48.30	48.30	48.30	48.30	48.30	-	-
Mar 12, 2026	48.30	48.30	48.30	48.30	48.30	1.34%	-
Mar 11, 2026	47.71	47.71	47.71	47.66	47.66	-0.04%	20
Mar 10, 2026	46.48	46.48	46.48	47.68	47.68	1.29%	16
Mar 9, 2026	47.07	47.07	47.07	47.07	47.07	-2.35%	-
Mar 6, 2026	48.21	48.21	48.21	48.21	48.21	-2.39%	-
Mar 5, 2026	49.39	49.39	49.39	49.39	49.39	-0.10%	-
Mar 4, 2026	49.44	49.44	49.44	49.44	49.44	-1.19%	-
Mar 3, 2026	50.03	50.03	50.03	50.03	50.03	0.30%	-
Mar 2, 2026	50.42	50.42	49.40	49.88	49.88	1.32%	378
Feb 27, 2026	49.66	49.66	49.66	49.23	49.23	-2.26%	10
Feb 26, 2026	51.16	51.16	50.37	50.37	50.37	-0.36%	113
Feb 25, 2026	50.55	50.55	50.55	50.55	50.55	-1.62%	70
Feb 24, 2026	50.00	52.05	50.00	51.38	51.38	28.84%	62
Feb 23, 2026	48.26	48.26	48.26	39.88	39.88	-21.70%	150
Feb 20, 2026	50.33	50.33	50.33	50.93	50.33	-1.09%	-
Feb 19, 2026	51.83	51.83	51.49	51.49	50.88	-2.54%	4
Feb 18, 2026	51.21	52.29	51.21	52.83	52.20	0.23%	100
Feb 17, 2026	52.09	52.09	52.09	52.71	52.09	-13.46%	-
Feb 16, 2026	60.19	60.19	60.19	60.91	60.19	17.50%	-
Feb 13, 2026	51.23	51.23	51.23	51.84	51.23	-0.37%	-
Feb 12, 2026	52.03	52.03	52.03	52.03	51.41	-3.16%	34
Feb 11, 2026	53.09	53.09	53.09	53.73	53.09	0.75%	-
Feb 10, 2026	52.70	52.70	52.70	53.33	52.70	2.76%	-
Feb 9, 2026	51.29	51.29	51.29	51.90	51.29	-1.78%	-
Feb 6, 2026	52.22	52.22	52.22	52.84	52.21	3.59%	-
Feb 5, 2026	51.01	51.01	51.01	51.01	50.41	4.26%	102
Feb 4, 2026	49.60	49.63	49.19	48.93	48.35	2.85%	644
Feb 3, 2026	47.01	47.01	47.01	47.57	47.01	-0.80%	-
Feb 2, 2026	46.82	47.96	46.82	47.96	47.39	3.38%	437
Jan 30, 2026	45.84	45.84	45.84	46.39	45.84	-	-
Jan 29, 2026	46.32	46.32	46.32	46.39	45.84	-0.73%	15
Jan 28, 2026	44.87	46.80	43.80	46.73	46.17	-7.68%	281
Jan 27, 2026	50.01	50.01	50.01	50.61	50.01	0.98%	-
Jan 26, 2026	49.80	50.07	49.80	50.12	49.53	-0.16%	12
Jan 23, 2026	50.51	50.51	50.51	50.20	49.61	-1.84%	6